Skip to main content
logo
Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.03
+0.54 (3.27%)
Aug 24, 2026, 1:15 PM HKT

HKG:2788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.7816.7615.7816.4916.494.50%3,687,437
Aug 20, 202615.6616.1115.5715.7815.781.68%7,364,515
Aug 19, 202615.6515.6514.8415.5215.52-1.21%6,821,210
Aug 18, 202617.4517.4515.2615.7115.71-7.81%11,874,610
Aug 17, 202616.6017.3716.6017.0417.041.25%3,397,625
Aug 14, 202617.1017.3016.7116.8316.83-3.83%6,432,000
Aug 13, 202619.1419.1416.8917.5017.50-8.57%15,402,920
Aug 12, 202617.9919.3917.9919.1419.146.63%14,861,317
Aug 11, 202617.7318.3217.4317.9517.952.98%9,546,500
Aug 10, 202617.5118.0717.0817.4317.43-0.40%4,804,699
Aug 7, 202616.5017.5216.2317.5017.507.23%8,596,234
Aug 6, 202617.1817.2916.2416.3216.32-3.55%4,644,500
Aug 5, 202616.9717.1616.8316.9216.92-0.35%2,851,674
Aug 4, 202616.9917.0316.2416.9816.983.73%6,156,764
Aug 3, 202616.8616.8615.8016.3716.37-1.92%3,862,500
Jul 31, 202616.2117.1516.1316.6916.692.39%3,256,973
Jul 30, 202615.9916.9715.9816.3016.301.94%3,286,317
Jul 29, 202615.8016.3215.6115.9915.991.20%3,849,840
Jul 28, 202616.1616.1615.0915.8015.80-0.44%2,469,395
Jul 27, 202616.5416.5415.6415.8715.87-1.92%2,479,590
Jul 24, 202616.9116.9115.6316.1816.18-5.49%4,855,500
Jul 23, 202617.0017.8816.4117.1217.123.63%10,185,264
Jul 22, 202616.3917.2016.3916.5216.520.36%4,199,199
Jul 21, 202616.3616.8915.9916.4616.461.35%2,870,253
Jul 20, 202616.0516.4415.7216.2416.243.44%6,303,210
Jul 17, 202616.4016.4415.3615.7015.70-4.27%5,952,311
Jul 16, 202616.9917.2416.3416.4016.40-5.58%7,207,750
Jul 15, 202617.4717.7416.7117.3717.372.18%10,699,191
Jul 14, 202614.7717.4714.3317.0017.0014.86%16,283,275
Jul 13, 202615.0915.1114.0014.8014.80-1.99%7,239,774
Jul 10, 202615.3515.9014.9115.1015.100.33%7,871,000
Jul 9, 202615.7215.7214.5715.0515.05-4.14%5,937,316
Jul 8, 202616.0916.0915.2615.7015.70-0.13%5,245,218
Jul 7, 202615.7516.4415.1115.7215.72-0.19%11,552,641
Jul 6, 202615.7116.4715.1715.7515.751.74%7,691,602
Jul 3, 202613.6215.6213.6215.4815.4813.66%21,789,311
Jul 2, 202613.6814.4813.4713.6213.62-0.87%9,040,902
Jun 30, 202614.4314.4313.4613.7413.74-4.78%6,292,502
Jun 29, 202614.1014.6613.8014.4314.432.34%8,669,824
Jun 26, 202614.1314.2513.7114.1014.10-1.19%5,606,044
Jun 25, 202615.0115.0113.9214.2714.27-6.85%11,063,037
Jun 24, 202615.5115.7514.4715.3215.32-1.16%14,641,051
Jun 23, 202616.2816.3615.2715.5015.50-5.26%11,011,611
Jun 22, 202617.0017.3715.5516.3616.36-1.92%9,228,442
Jun 18, 202617.6217.7016.1916.6816.68-5.39%22,048,620
Jun 17, 202617.2117.7817.0117.6317.631.50%7,236,165
Jun 16, 202618.5019.0717.0717.3717.37-7.21%16,370,410
Jun 15, 202620.2220.8818.2618.7218.72-5.65%11,900,070
Jun 12, 202618.8520.0618.8519.8419.845.25%9,147,711
Jun 11, 202618.2618.9418.0118.8518.853.17%5,740,048